|
 Anadarko Petroleu - [Ticker: APC] |     | | Last Trade | 53.70 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +1.17 (+1.02%) | Open | 53.17 | | High | 54.21 | Low | 52.88 | | Volume | 4,411,054 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 49.62 x 400 - 49.63 x 500 | | Former Close | 52.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | APC quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 4,240,300 | 60.83 | 60.83 | 59.35 | 59.48 | 00:00:00 | | 2008-02-15 | 4,466,600 | 59.37 | 59.75 | 57.59 | 58.94 | 00:00:00 | | 2008-02-19 | 5,259,800 | 60.16 | 61.12 | 59.35 | 60.53 | 00:00:00 | | 2008-02-20 | 4,352,200 | 59.88 | 62.14 | 59.84 | 61.84 | 00:00:00 | | 2008-02-21 | 7,098,600 | 62.17 | 62.48 | 60.85 | 61.14 | 00:00:00 | | 2008-02-22 | 4,893,400 | 61.50 | 62.34 | 60.76 | 62.22 | 00:00:00 | | 2008-02-25 | 5,161,000 | 62.28 | 64.50 | 62.28 | 64.21 | 00:00:00 | | 2008-02-26 | 3,992,700 | 64.04 | 65.60 | 63.06 | 65.15 | 00:00:00 | | 2008-02-27 | 4,493,400 | 64.89 | 65.37 | 63.75 | 63.89 | 00:00:00 | | 2008-02-28 | 6,237,500 | 63.70 | 66.24 | 63.58 | 65.50 | 00:00:00 | | 2008-02-29 | 3,811,000 | 64.70 | 64.97 | 63.39 | 63.74 | 00:00:00 | | 2008-03-03 | 4,291,600 | 63.78 | 65.19 | 62.96 | 64.20 | 00:00:00 | | 2008-03-04 | 6,121,000 | 63.73 | 65.55 | 62.68 | 64.16 | 00:00:00 | | 2008-03-05 | 5,417,200 | 64.71 | 66.10 | 64.40 | 66.04 | 00:00:00 | | 2008-03-06 | 8,982,300 | 65.80 | 67.25 | 64.00 | 64.19 | 00:00:00 | | 2008-03-07 | 5,154,100 | 64.24 | 64.87 | 62.74 | 63.81 | 00:00:00 | | 2008-03-10 | 3,903,100 | 63.82 | 64.34 | 62.44 | 62.72 | 00:00:00 | | 2008-03-11 | 5,513,600 | 64.01 | 66.10 | 63.50 | 65.97 | 00:00:00 | | 2008-03-12 | 3,201,000 | 66.35 | 66.56 | 64.44 | 64.69 | 00:00:00 | | 2008-03-13 | 4,285,800 | 64.60 | 66.34 | 63.28 | 65.99 | 00:00:00 | | 2008-03-14 | 5,127,700 | 66.05 | 66.33 | 63.42 | 64.50 | 00:00:00 | | 2008-03-17 | 6,881,900 | 62.99 | 63.25 | 60.52 | 61.62 | 00:00:00 | | 2008-03-18 | 5,830,700 | 62.84 | 64.90 | 62.45 | 64.75 | 00:00:00 | | 2008-03-19 | 7,401,500 | 64.58 | 64.62 | 60.84 | 60.96 | 00:00:00 | | 2008-03-20 | 8,816,700 | 59.49 | 60.96 | 57.89 | 60.67 | 00:00:00 | | 2008-03-24 | 4,934,300 | 61.36 | 63.45 | 60.57 | 62.56 | 00:00:00 | | 2008-03-25 | 5,801,000 | 63.28 | 63.95 | 62.70 | 63.02 | 00:00:00 | | 2008-03-26 | 4,802,600 | 63.59 | 65.00 | 63.59 | 64.83 | 00:00:00 | | 2008-03-27 | 4,488,300 | 65.01 | 65.71 | 64.00 | 64.05 | 00:00:00 | | 2008-03-28 | 4,126,300 | 64.48 | 64.72 | 62.54 | 62.90 | 00:00:00 | | 2008-03-31 | 3,344,600 | 63.01 | 63.75 | 61.92 | 63.03 | 00:00:00 | | 2008-04-01 | 5,044,200 | 62.61 | 63.28 | 61.34 | 62.56 | 00:00:00 | | 2008-04-02 | 6,019,900 | 62.56 | 63.65 | 61.48 | 63.13 | 00:00:00 | | 2008-04-03 | 5,579,300 | 62.53 | 63.76 | 62.21 | 63.20 | 00:00:00 | | 2008-04-04 | 3,652,300 | 63.42 | 64.46 | 63.42 | 63.78 | 00:00:00 | | 2008-04-07 | 3,746,800 | 64.16 | 65.32 | 63.98 | 64.33 | 00:00:00 | | 2008-04-08 | 3,492,400 | 64.00 | 65.87 | 64.00 | 65.23 | 00:00:00 | | 2008-04-09 | 6,693,900 | 64.83 | 67.13 | 64.83 | 65.21 | 00:00:00 | | 2008-04-10 | 4,647,000 | 65.39 | 65.85 | 64.45 | 65.14 | 00:00:00 | | 2008-04-11 | 2,974,300 | 64.32 | 64.85 | 63.64 | 63.80 | 00:00:00 | | 2008-04-14 | 4,575,300 | 63.80 | 65.52 | 63.80 | 65.11 | 00:00:00 | | 2008-04-15 | 4,072,500 | 65.65 | 66.19 | 64.88 | 65.85 | 00:00:00 | | 2008-04-16 | 6,004,000 | 66.28 | 68.22 | 66.20 | 68.13 | 00:00:00 | | 2008-04-17 | 4,169,200 | 67.90 | 68.91 | 66.59 | 67.34 | 00:00:00 | | 2008-04-18 | 5,885,800 | 67.00 | 69.00 | 66.51 | 68.90 | 00:00:00 | | 2008-04-21 | 4,515,300 | 69.11 | 70.53 | 68.70 | 69.75 | 00:00:00 | | 2008-04-22 | 4,226,500 | 69.93 | 71.12 | 69.54 | 70.07 | 00:00:00 | | 2008-04-23 | 4,301,200 | 70.14 | 70.19 | 67.94 | 68.99 | 00:00:00 | | 2008-04-24 | 5,043,800 | 67.94 | 68.86 | 66.02 | 66.76 | 00:00:00 | | 2008-04-25 | 3,613,200 | 67.21 | 68.74 | 67.05 | 68.38 | 00:00:00 | | 2008-04-28 | 3,481,200 | 68.31 | 69.40 | 67.77 | 68.29 | 00:00:00 | | 2008-04-29 | 4,098,800 | 67.90 | 68.20 | 66.75 | 66.91 | 00:00:00 | | 2008-04-30 | 6,572,700 | 66.87 | 68.00 | 66.07 | 66.56 | 00:00:00 | | 2008-05-01 | 6,323,400 | 65.77 | 65.90 | 62.70 | 65.07 | 00:00:00 | | 2008-05-02 | 4,355,500 | 65.33 | 67.98 | 65.29 | 67.10 | 00:00:00 | | 2008-05-05 | 4,083,800 | 67.99 | 69.15 | 66.18 | 68.14 | 00:00:00 | | 2008-05-06 | 14,248,600 | 73.51 | 75.87 | 73.01 | 74.53 | 00:00:00 | | 2008-05-07 | 9,501,300 | 76.13 | 77.94 | 75.60 | 76.68 | 00:00:00 | | 2008-05-08 | 7,061,600 | 76.82 | 78.75 | 76.04 | 77.62 | 00:00:00 | | 2008-05-09 | 5,195,900 | 78.19 | 78.19 | 75.83 | 76.33 | 00:00:00 | | 2008-05-12 | 3,916,000 | 75.80 | 76.81 | 75.05 | 76.55 | 00:00:00 | | 2008-05-13 | 4,259,300 | 76.60 | 78.08 | 76.15 | 77.77 | 00:00:00 | | 2008-05-14 | 4,888,200 | 77.97 | 78.75 | 76.06 | 76.16 | 00:00:00 | | 2008-05-15 | 5,608,100 | 77.15 | 78.40 | 75.53 | 77.38 | 00:00:00 | | 2008-05-16 | 8,148,700 | 78.95 | 79.03 | 77.35 | 78.15 | 00:00:00 | | 2008-05-19 | 6,133,200 | 77.60 | 78.75 | 77.22 | 77.54 | 00:00:00 | | 2008-05-20 | 8,077,600 | 78.19 | 78.88 | 77.72 | 78.49 | 00:00:00 | | 2008-05-21 | 9,567,200 | 78.89 | 81.36 | 78.15 | 78.48 | 00:00:00 | | 2008-05-22 | 6,612,200 | 79.55 | 80.33 | 77.09 | 78.40 | 00:00:00 | | 2008-05-23 | 5,272,500 | 79.04 | 79.65 | 75.25 | 76.02 | 00:00:00 | | 2008-05-27 | 5,687,100 | 75.93 | 75.99 | 74.21 | 74.80 | 00:00:00 | | 2008-05-28 | 5,940,200 | 74.05 | 77.11 | 73.84 | 77.02 | 00:00:00 | | 2008-05-29 | 5,646,400 | 75.90 | 76.73 | 74.27 | 74.64 | 00:00:00 | | 2008-05-30 | 5,366,800 | 75.68 | 75.69 | 74.42 | 74.97 | 00:00:00 | | 2008-06-02 | 4,398,900 | 74.62 | 76.76 | 74.13 | 75.78 | 00:00:00 | | 2008-06-03 | 6,331,600 | 75.87 | 77.97 | 75.48 | 76.17 | 00:00:00 | | 2008-06-04 | 5,572,200 | 76.00 | 76.00 | 73.49 | 73.80 | 00:00:00 | | 2008-06-05 | 6,106,200 | 74.03 | 78.06 | 74.03 | 78.04 | 00:00:00 | | 2008-06-06 | 6,748,400 | 79.45 | 80.84 | 76.72 | 76.72 | 00:00:00 | | 2008-06-09 | 5,244,300 | 77.28 | 80.49 | 77.28 | 79.50 | 00:00:00 | | 2008-06-10 | 7,221,800 | 79.75 | 81.14 | 76.86 | 78.23 | 00:00:00 | | 2008-06-11 | 5,099,300 | 78.60 | 79.60 | 77.03 | 77.69 | 00:00:00 | | 2008-06-12 | 5,705,000 | 77.74 | 78.79 | 76.68 | 77.66 | 00:00:00 | | 2008-06-13 | 4,198,100 | 77.81 | 78.48 | 76.42 | 77.33 | 00:00:00 | | 2008-06-16 | 4,611,100 | 78.27 | 79.93 | 77.52 | 77.69 | 00:00:00 | | 2008-06-17 | 4,808,400 | 77.93 | 80.46 | 77.54 | 79.74 | 00:00:00 | | 2008-06-18 | 6,098,300 | 79.53 | 80.65 | 78.33 | 79.86 | 00:00:00 | | 2008-06-19 | 6,514,300 | 81.02 | 81.02 | 76.25 | 76.87 | 00:00:00 | | 2008-06-20 | 5,436,500 | 78.54 | 78.54 | 75.32 | 76.15 | 00:00:00 | | 2008-06-23 | 4,338,200 | 75.50 | 78.49 | 74.92 | 78.03 | 00:00:00 | | 2008-06-24 | 5,233,100 | 77.90 | 77.90 | 75.40 | 75.66 | 00:00:00 | | 2008-06-25 | 7,641,600 | 75.79 | 76.10 | 72.09 | 73.97 | 00:00:00 | | 2008-06-26 | 7,461,400 | 74.68 | 74.84 | 71.68 | 72.48 | 00:00:00 | | 2008-06-27 | 5,743,900 | 71.95 | 74.44 | 71.95 | 74.36 | 00:00:00 | | 2008-06-30 | 6,514,900 | 75.55 | 76.90 | 74.82 | 74.84 | 00:00:00 | | 2008-07-01 | 9,443,100 | 75.20 | 75.58 | 72.68 | 74.47 | 00:00:00 | | 2008-07-02 | 9,062,900 | 74.59 | 75.90 | 69.79 | 70.08 | 00:00:00 | | 2008-07-03 | 5,522,300 | 70.12 | 71.62 | 68.14 | 70.58 | 00:00:00 | | 2008-07-07 | 7,119,900 | 70.48 | 70.48 | 67.23 | 68.24 | 00:00:00 | | 2008-07-08 | 10,229,800 | 67.24 | 67.93 | 63.96 | 67.75 | 00:00:00 | | 2008-07-09 | 7,855,700 | 67.85 | 69.53 | 66.25 | 66.46 | 00:00:00 | | 2008-07-10 | 6,299,400 | 67.26 | 68.77 | 65.77 | 68.72 | 00:00:00 | | 2008-07-11 | 6,425,400 | 70.07 | 70.89 | 67.92 | 69.12 | 00:00:00 | | 2008-07-14 | 4,808,500 | 69.81 | 70.41 | 68.50 | 70.10 | 00:00:00 | | 2008-07-15 | 6,743,200 | 69.83 | 70.03 | 65.85 | 66.35 | 00:00:00 | | 2008-07-16 | 8,112,200 | 65.97 | 66.79 | 63.37 | 64.29 | 00:00:00 | | 2008-07-17 | 10,057,400 | 64.51 | 64.81 | 60.67 | 62.19 | 00:00:00 | | 2008-07-18 | 7,876,600 | 61.98 | 64.33 | 61.98 | 63.24 | 00:00:00 | | 2008-07-21 | 6,048,500 | 63.28 | 65.15 | 63.14 | 64.76 | 00:00:00 | | 2008-07-22 | 7,576,000 | 64.20 | 64.20 | 61.10 | 62.84 | 00:00:00 | | 2008-07-23 | 8,315,500 | 62.40 | 62.94 | 59.44 | 59.76 | 00:00:00 | | 2008-07-24 | 9,928,600 | 60.25 | 61.26 | 57.45 | 59.23 | 00:00:00 | | 2008-07-25 | 6,484,200 | 59.23 | 60.33 | 58.31 | 58.98 | 00:00:00 | | 2008-07-28 | 6,517,900 | 59.07 | 59.94 | 58.12 | 59.10 | 00:00:00 | | 2008-07-29 | 8,051,800 | 59.19 | 59.23 | 56.50 | 57.15 | 00:00:00 | | 2008-07-30 | 8,681,000 | 57.20 | 60.00 | 56.02 | 59.86 | 00:00:00 | | 2008-07-31 | 6,286,400 | 59.55 | 59.68 | 57.81 | 57.91 | 00:00:00 | | 2008-08-01 | 6,015,400 | 57.25 | 60.88 | 57.25 | 58.71 | 00:00:00 | | 2008-08-04 | 7,679,400 | 58.99 | 59.10 | 54.73 | 55.12 | 00:00:00 | | 2008-08-05 | 10,066,000 | 53.52 | 54.98 | 52.30 | 54.06 | 00:00:00 | | 2008-08-06 | 8,342,000 | 53.64 | 57.11 | 53.64 | 56.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
